News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -4.74820143885 | 13.9 | 13.9 | 12.9 | 44818 | 13.18905787 | DE |
| 4 | -0.76 | -5.42857142857 | 14 | 14.52 | 12.9 | 33326 | 13.78856341 | DE |
| 12 | -1.24 | -8.5635359116 | 14.48 | 16.28 | 12.9 | 43037 | 14.69441826 | DE |
| 26 | -1.9 | -12.5495376486 | 15.14 | 16.28 | 12.48 | 41492 | 14.15665572 | DE |
| 52 | -0.26 | -1.92592592593 | 13.5 | 16.28 | 11.8 | 35825 | 13.90376312 | DE |
| 156 | 0.92 | 7.46753246753 | 12.32 | 18.88 | 11.54 | 36190 | 14.09511139 | DE |
| 260 | -11.76 | -47.04 | 25 | 30.95 | 11.54 | 29477 | 15.23260347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 13.1 | -0.04 | -0.30 | 13.16 | 13.28 | 13.06 | 28022 |
| 1722270600 | 13.14 | -0.1 | -0.76 | 13.32 | 13.32 | 13.1 | 34950 |
| 1722011400 | 13.24 | 0.14 | 1.07 | 13.18 | 13.28 | 12.96 | 26955 |
| 1721925000 | 13.1 | -0.22 | -1.65 | 13.34 | 13.34 | 12.9 | 66956 |
| 1721838600 | 13.32 | -0.58 | -4.17 | 13.9 | 13.9 | 13.18 | 67205 |
| 1721752200 | 13.9 | -0.06 | -0.43 | 13.98 | 14 | 13.74 | 29254 |
| 1721665800 | 13.96 | 0.28 | 2.05 | 13.92 | 14.2 | 13.74 | 47736 |
| 1721406600 | 13.68 | -0.28 | -2.01 | 14.02 | 14.02 | 13.64 | 27342 |
| 1721320200 | 13.96 | -0.1 | -0.71 | 14.1 | 14.12 | 13.96 | 16535 |
| 1721233800 | 14.06 | -0.02 | -0.14 | 14.1 | 14.14 | 13.96 | 17709 |
| 1721147400 | 14.08 | -0.26 | -1.81 | 14.24 | 14.24 | 13.96 | 23746 |
| 1721061000 | 14.34 | 0 | 0.00 | 14.36 | 14.44 | 14.22 | 19822 |
| 1720801800 | 14.34 | 0.1 | 0.70 | 14.24 | 14.36 | 14.2 | 13802 |
| 1720715400 | 14.24 | 0.22 | 1.57 | 14.06 | 14.26 | 13.96 | 17226 |
| 1720629000 | 14.02 | 0.04 | 0.29 | 14 | 14.2 | 13.98 | 31526 |
| 1720542600 | 13.98 | -0.32 | -2.24 | 14.3 | 14.3 | 13.84 | 33863 |
| 1720456200 | 14.3 | 0.08 | 0.56 | 14.22 | 14.52 | 14.16 | 30619 |
| 1720197000 | 14.22 | 0.02 | 0.14 | 14.24 | 14.36 | 14.18 | 36231 |
| 1720110600 | 14.2 | 0 | 0.00 | 14.26 | 14.3 | 14.08 | 26030 |
| 1720024200 | 14.2 | 0.28 | 2.01 | 14 | 14.28 | 13.84 | 70988 |
| 1719937800 | 13.92 | 0.14 | 1.02 | 13.78 | 14.02 | 13.68 | 42018 |
| 1719851400 | 13.78 | 0.22 | 1.62 | 13.72 | 14.08 | 13.68 | 44848 |
| 1719592200 | 13.56 | -0.12 | -0.88 | 13.7 | 13.72 | 13.38 | 53202 |
| 1719505800 | 13.68 | -0.12 | -0.87 | 13.76 | 13.88 | 13.64 | 35508 |
| 1719419400 | 13.8 | -0.22 | -1.57 | 13.96 | 14 | 13.68 | 23679 |
| 1719333000 | 14.02 | -0.14 | -0.99 | 14.1 | 14.18 | 13.84 | 29111 |
| 1719246600 | 14.16 | 0.06 | 0.43 | 14.1 | 14.24 | 14.02 | 23109 |
| 1718987400 | 14.1 | -0.34 | -2.35 | 14.52 | 14.56 | 14.1 | 48275 |
| 1718901000 | 14.44 | 0.18 | 1.26 | 14.26 | 14.52 | 14.26 | 27163 |
| 1718814600 | 14.26 | -0.06 | -0.42 | 14.4 | 14.4 | 14.24 | 20510 |
| 1718728200 | 14.32 | 0.14 | 0.99 | 14.3 | 14.4 | 14.22 | 22010 |
| 1718641800 | 14.18 | 0.06 | 0.42 | 14 | 14.26 | 13.92 | 42592 |
| 1718382600 | 14.12 | -0.42 | -2.89 | 14.42 | 14.46 | 14.02 | 93871 |
| 1718296200 | 14.54 | -0.5 | -3.32 | 15 | 15 | 14.54 | 44961 |
| 1718209800 | 15.04 | 0.02 | 0.13 | 15.02 | 15.06 | 14.84 | 61957 |
| 1718123400 | 15.02 | -0.44 | -2.85 | 15.46 | 15.5 | 15.02 | 34438 |
| 1718037000 | 15.46 | -0.36 | -2.28 | 15.26 | 15.46 | 15.22 | 55501 |
| 1717777800 | 15.82 | 0.08 | 0.51 | 15.8 | 15.94 | 15.74 | 41914 |
| 1717691400 | 15.74 | -0.08 | -0.51 | 15.8 | 15.86 | 15.7 | 43696 |
| 1717605000 | 15.82 | -0.04 | -0.25 | 15.9 | 15.9 | 15.58 | 60539 |
| 1717518600 | 15.86 | -0.2 | -1.25 | 16.079999 | 16.12 | 15.86 | 27822 |
| 1717432200 | 16.059999 | 0.02 | 0.12 | 16.1 | 16.28 | 16 | 56584 |
| 1717173000 | 16.04 | 0.48 | 3.08 | 15.58 | 16.04 | 15.54 | 134364 |
| 1717086600 | 15.56 | 0.32 | 2.10 | 15.22 | 15.64 | 15.14 | 70637 |
| 1717000200 | 15.24 | -0.04 | -0.26 | 15.32 | 15.4 | 15.22 | 30021 |
| 1716913800 | 15.28 | -0.34 | -2.18 | 15.6 | 15.76 | 15.22 | 66700 |
| 1716827400 | 15.62 | -0.36 | -2.25 | 15.78 | 15.9 | 15.56 | 55913 |
| 1716568200 | 15.98 | 1.24 | 8.41 | 15.3 | 16 | 15.28 | 190941 |
| 1716481800 | 14.74 | -0.18 | -1.21 | 14.92 | 14.92 | 14.7 | 41081 |
| 1716395400 | 14.92 | -0.04 | -0.27 | 15 | 15.1 | 14.82 | 41390 |
| 1716309000 | 14.96 | -0.1 | -0.66 | 14.98 | 15.04 | 14.8 | 24016 |
| 1716222600 | 15.06 | 0.06 | 0.40 | 15 | 15.16 | 14.98 | 27070 |
| 1715963400 | 15 | 0.34 | 2.32 | 14.62 | 15.2 | 14.62 | 81660 |
| 1715877000 | 14.66 | 0.16 | 1.10 | 14.44 | 14.7 | 14.4 | 28338 |
| 1715790600 | 14.5 | -0.08 | -0.55 | 14.58 | 14.64 | 14.5 | 16051 |
| 1715704200 | 14.58 | -0.2 | -1.35 | 14.78 | 14.84 | 14.58 | 36529 |
| 1715617800 | 14.78 | 0.14 | 0.96 | 14.64 | 14.92 | 14.64 | 34636 |
| 1715358600 | 14.64 | 0.14 | 0.97 | 14.54 | 14.8 | 14.5 | 31572 |
| 1715272200 | 14.5 | 0.2 | 1.40 | 14.3 | 14.58 | 14.3 | 23722 |
| 1715185800 | 14.3 | -0.2 | -1.38 | 14.48 | 14.7 | 14.26 | 47747 |
| 1715099400 | 14.5 | 0.34 | 2.40 | 14.16 | 14.5 | 14.16 | 56462 |
| 1715013000 | 14.16 | 0.1 | 0.71 | 14.1 | 14.32 | 14.1 | 36403 |
| 1714753800 | 14.06 | 0.36 | 2.63 | 13.76 | 14.1 | 13.68 | 42101 |
| 1714667400 | 13.7 | 0.08 | 0.59 | 13.78 | 13.8 | 13.58 | 30904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
